Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	18	249,800	17.90	18.05	17.70	33,300	8,400	0.4
26/01/2026	17.85	569,100	18.50	18.55	17.80	103,300	80,400	0.4
23/01/2026	18.55	425,800	19	19.25	18.45	85,200	61,500	0.4
22/01/2026	19.05	447,400	19.40	19.40	18.85	102,600	117,900	-0.3
21/01/2026	19.25	525,800	19.05	19.25	18.75	227,100	44,600	3.5
20/01/2026	19.15	1,230,800	19.20	19.80	19.15	454,100	422,700	0.6
19/01/2026	19.15	739,400	19.70	19.90	19.10	170,500	14,700	3.0
16/01/2026	19.75	1,337,300	19.90	20.45	19.35	352,300	247,500	2.1
15/01/2026	19.50	1,514,400	18.80	19.80	18.35	74,900	139,600	-1.2
14/01/2026	18.60	1,098,900	18.30	18.80	18	161,500	359,400	-3.6
13/01/2026	18.20	542,600	18	18.30	18	67,100	20,300	0.8
12/01/2026	18.15	580,800	18.20	18.45	17.70	51,400	194,400	-2.6
09/01/2026	18.20	699,100	17.90	18.25	17.65	133,000	34,000	1.8
08/01/2026	17.80	992,300	18.50	18.50	17.75	127,300	507,700	-6.8
07/01/2026	18.35	516,600	17.90	18.50	17.80	4,900	47,600	-0.8
06/01/2026	17.80	739,500	17.45	17.95	17.45	83,200	349,200	-4.7
05/01/2026	17.30	254,200	17.20	17.55	17.20	6,200	26,600	-0.4
31/12/2025	17.30	287,200	17.50	17.55	17.30	42,800	600	0.7
30/12/2025	17.50	341,800	17.65	17.70	17.30	44,600	192,300	-2.6
29/12/2025	17.60	180,500	17.35	17.60	17.35	2,000	10,700	-0.2
26/12/2025	17.40	948,300	17.60	17.60	17.05	101,500	800,300	-12.0
25/12/2025	17.60	105,400	17.75	17.85	17.60	0	200	-0.0
24/12/2025	17.75	135,300	17.90	17.90	17.60	0	800	-0.0
23/12/2025	17.90	403,400	18.05	18.10	17.50	63,200	203,800	-2.5
22/12/2025	18	154,900	17.70	18.05	17.65	100	21,800	-0.4
19/12/2025	17.80	163,100	17.70	17.85	17.55	100	77,300	-1.4
18/12/2025	17.70	76,100	17.85	17.85	17.65	4,700	11,700	-0.1
17/12/2025	17.90	165,500	18	18.05	17.50	28,400	122,300	-1.7
16/12/2025	17.85	141,500	17.95	18.05	17.55	8,600	2,000	0.1
15/12/2025	17.70	362,700	18.05	18.20	17.65	7,300	46,300	-0.7
12/12/2025	18	414,900	18.50	18.60	17.90	24,700	17,600	0.1
11/12/2025	18.60	149,400	18.50	18.70	18.45	1,000	30,500	-0.5
10/12/2025	18.50	118,100	18.90	18.90	18.50	2,700	200	0.0
09/12/2025	18.75	212,300	19.20	19.20	18.60	1,300	12,900	-0.2
08/12/2025	19.10	679,000	18.60	19.40	18.45	38,700	108,400	-1.3
05/12/2025	18.60	67,900	18.55	18.60	18.45	0	1,200	-0.0
04/12/2025	18.50	187,800	18.60	18.65	18.45	7,700	11,600	-0.1
03/12/2025	18.55	587,100	18.40	18.65	18.30	16,600	500	0.3
02/12/2025	18.35	471,200	18.35	18.35	18.20	17,800	24,800	-0.1
01/12/2025	18.35	1,037,100	18.65	18.65	18.35	20,900	87,300	-1.2
28/11/2025	18.65	600,700	18.60	18.65	18.40	20,700	24,800	-0.1
27/11/2025	18.50	132,800	18.50	18.60	18.30	2,500	38,100	-0.7
26/11/2025	18.50	707,900	18.35	18.50	18.25	9,100	52,400	-0.8
25/11/2025	18.30	623,300	18.50	18.55	18.30	6,400	58,800	-1.0
24/11/2025	18.55	286,800	18.75	18.90	18.50	8,700	29,200	-0.4
21/11/2025	18.70	685,400	19.05	19.10	18.65	23,200	105,200	-1.5
20/11/2025	19.10	223,300	19.40	19.40	19.05	3,000	44,100	-0.8
19/11/2025	19.35	408,600	19.35	19.50	19	38,600	147,800	-2.1
18/11/2025	19.20	604,500	19.20	19.30	19	4,500	13,300	-0.2
17/11/2025	19.30	181,800	19.15	19.45	19.15	11,900	14,500	-0.1
14/11/2025	19.25	241,700	19.45	19.45	19.20	7,800	4,300	0.1
13/11/2025	19.50	193,000	19.35	19.50	19.25	16,800	11,400	0.1
12/11/2025	19.45	248,800	19.10	19.60	19.10	11,000	15,600	-0.1
11/11/2025	19.10	323,700	19.30	19.30	18.80	12,800	36,700	-0.5
10/11/2025	19	668,800	19.65	19.75	19	65,300	20,000	0.9
07/11/2025	19.80	355,300	20.20	20.45	19.80	46,100	20,100	0.5
06/11/2025	20.45	365,200	20.20	20.75	20	31,800	3,200	0.6
05/11/2025	20.40	991,900	20.75	21.85	20.20	36,500	46,600	-0.2
04/11/2025	20.80	455,200	20.45	20.90	19.90	35,000	70,400	-0.7
03/11/2025	20.95	2,276,300	19.65	21	19.60	128,800	79,400	1.0
31/10/2025	19.65	241,300	19.80	19.90	19.65	41,500	400	0.8
30/10/2025	19.80	186,400	20.10	20.10	19.75	55,500	20,600	0.7
29/10/2025	19.85	588,800	19.60	20.30	19.60	85,200	4,100	1.6
28/10/2025	19.60	427,700	19.60	19.90	19.40	152,700	16,300	2.7
27/10/2025	19.45	207,300	19.30	19.60	19.25	400	22,900	-0.4
24/10/2025	19.30	275,600	18.90	19.55	18.65	110,700	55,800	1.1
23/10/2025	18.90	49,700	19.30	19.40	18.85	0	11,700	-0.2
22/10/2025	19	255,000	18.60	19.10	18.55	220,700	64,700	3.0
21/10/2025	18.55	200,700	18.55	19	18.30	55,400	15,600	0.7
20/10/2025	18.50	937,500	19	19.65	18.50	705,600	30,700	13.1
17/10/2025	19	107,100	19.45	19.45	19	7,800	4,000	0.1
16/10/2025	19.45	481,500	18.90	19.50	18.75	296,000	77,700	4.2
15/10/2025	18.90	186,900	18.90	19.60	18.90	0	30,500	-0.6
14/10/2025	19.35	717,900	19.15	19.70	18.70	423,900	161,300	5.1
13/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/27 (Volume + 13.50%, Ratio=0.14)
13/10/2025	19.15	336,700	18.70	19.20	18.70	7,600	89,400	-1.5
10/10/2025	19.30	350,600	19.47	19.74	19.30	400	55,200	-1.2
09/10/2025	19.74	523,100	19.34	19.74	19.16	0	0	0
08/10/2025	19.47	205,300	19.74	19.74	19.38	8,700	22,200	-0.3
07/10/2025	19.56	375,300	20	20	19.56	44,500	21,400	0.5
06/10/2025	19.96	338,800	19.82	20	19.78	123,300	40,000	1.9
03/10/2025	19.78	363,400	20.18	20.18	19.69	900	66,500	-1.5
02/10/2025	19.96	940,600	19.69	20.44	19.47	545,700	41,300	11.5
01/10/2025	19.69	267,000	19.91	20.09	19.60	7,700	99,600	-2.1
30/09/2025	19.87	1,322,200	19.47	20.26	19.16	747,200	27,400	16.2
29/09/2025	19.52	318,000	19.47	19.91	19.47	1,300	2,700	-0.0
26/09/2025	19.47	1,144,400	19.12	19.69	19.07	354,100	13,600	7.5
25/09/2025	19.03	139,700	19.12	19.16	18.90	28,800	0	0.6
24/09/2025	19.03	556,400	18.90	19.03	18.72	91,000	251,400	-3.4
23/09/2025	18.90	390,100	19.07	19.07	18.81	700	302,100	-6.5
22/09/2025	18.85	452,700	19.07	19.38	18.77	78,300	147,400	-1.5
19/09/2025	19.07	602,200	19.30	19.30	18.94	100	300,800	-6.5
18/09/2025	19.21	603,700	19.25	19.56	19.03	71,800	341,500	-5.9
17/09/2025	19.34	627,500	19.12	19.52	19.07	31,500	320,300	-6.3
16/09/2025	19.16	715,900	19.21	19.60	19.16	115,700	271,700	-3.4
15/09/2025	19.16	476,200	19.12	19.16	18.90	42,500	247,600	-4.4
12/09/2025	18.99	512,300	19.16	19.16	18.90	20,600	304,800	-6.1
11/09/2025	18.99	522,600	19.03	19.16	18.59	33,200	307,100	-5.8
10/09/2025	19.03	399,500	19.16	19.38	18.94	79,800	101,600	-0.5
09/09/2025	19.07	235,300	19.21	19.34	18.94	2,000	77,200	-1.6
08/09/2025	19.07	1,022,300	19.25	19.65	18.77	505,600	230,500	6.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.25	1.42%	13,023,500	-577,700	-9.6	17.30 19.75 18
2 tháng (2025-11-28)	-0.80	-4.29%	20,205,200	-1,818,000	-31.4	17.30 19.75 18
3 tháng (2025-10-29)	-2	-10.08%	31,196,000	-1,972,200	-34.0	17.30 20.95 18
6 tháng (2025-07-31)	-0.30	-1.65%	67,487,500	-3,923,210	-73.9	17.30 20.95 18
12 tháng (2025-02-03)	0.42	2.38%	88,106,000	-3,455,558	-70.9	15.93 20.95 18
24 tháng (2024-02-07)	0.80	4.71%	141,389,800	-5,230,670	-112.9	15.93 21.19 18
36 tháng (2023-02-13)	0.51	2.94%	190,044,300	-7,446,757	-155.5	15.39 21.19 18
60 tháng (2021-02-22)	3.83	27.31%	464,233,500	-8,461,656	-225.5	11.39 31.92 18

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH